Olectra Greentech Limited (NSE:OLECTRA)
India · Delayed Price · Currency is INR 1,501.40
-91.30 (-5.73%)
Aug 28, 2025, 3:30 PM IST
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,588.60 | 1,589.00 | 1,491.20 | 1,501.40 | 1,501.40 | -5.73% | 1,116,931 |
| Aug 26, 2025 | 1,602.00 | 1,625.00 | 1,578.90 | 1,592.70 | 1,592.70 | -0.49% | 1,418,167 |
| Aug 25, 2025 | 1,565.00 | 1,690.00 | 1,558.40 | 1,600.60 | 1,600.60 | 3.03% | 4,485,704 |
| Aug 22, 2025 | 1,527.00 | 1,595.70 | 1,526.00 | 1,553.50 | 1,553.50 | 1.52% | 2,384,844 |
| Aug 21, 2025 | 1,532.20 | 1,550.80 | 1,521.00 | 1,530.30 | 1,530.30 | 0.10% | 630,368 |
| Aug 20, 2025 | 1,518.70 | 1,554.00 | 1,497.20 | 1,528.80 | 1,528.80 | 1.39% | 1,032,532 |
| Aug 19, 2025 | 1,458.20 | 1,555.00 | 1,444.00 | 1,507.80 | 1,507.80 | 3.54% | 2,542,198 |
| Aug 18, 2025 | 1,480.10 | 1,492.80 | 1,448.60 | 1,456.20 | 1,456.20 | -0.86% | 359,059 |
| Aug 14, 2025 | 1,479.20 | 1,496.70 | 1,451.50 | 1,468.80 | 1,468.80 | -0.62% | 364,745 |
| Aug 13, 2025 | 1,439.80 | 1,515.50 | 1,436.30 | 1,477.90 | 1,477.90 | 3.16% | 1,342,578 |
| Aug 12, 2025 | 1,422.00 | 1,469.00 | 1,417.10 | 1,432.60 | 1,432.60 | 0.94% | 502,838 |
| Aug 11, 2025 | 1,391.00 | 1,458.00 | 1,358.00 | 1,419.30 | 1,419.30 | 0.98% | 1,243,782 |
| Aug 8, 2025 | 1,449.00 | 1,451.00 | 1,390.00 | 1,405.50 | 1,405.50 | -2.93% | 350,120 |
| Aug 7, 2025 | 1,400.00 | 1,466.50 | 1,386.00 | 1,447.90 | 1,447.90 | 2.75% | 1,177,463 |
| Aug 6, 2025 | 1,445.00 | 1,457.60 | 1,401.00 | 1,409.20 | 1,409.20 | -2.59% | 315,525 |
| Aug 5, 2025 | 1,455.00 | 1,475.00 | 1,432.20 | 1,446.70 | 1,446.70 | -0.31% | 485,103 |
| Aug 4, 2025 | 1,441.70 | 1,469.80 | 1,413.20 | 1,451.20 | 1,451.20 | 0.55% | 534,944 |
| Aug 1, 2025 | 1,409.10 | 1,482.00 | 1,401.20 | 1,443.30 | 1,443.30 | 2.43% | 1,831,658 |
| Jul 31, 2025 | 1,402.40 | 1,450.00 | 1,380.50 | 1,409.00 | 1,409.00 | -0.77% | 836,029 |
| Jul 30, 2025 | 1,434.70 | 1,463.40 | 1,403.00 | 1,420.00 | 1,420.00 | -0.73% | 553,746 |
| Jul 29, 2025 | 1,427.00 | 1,466.90 | 1,408.00 | 1,430.40 | 1,430.40 | -0.58% | 594,424 |
| Jul 28, 2025 | 1,475.00 | 1,499.90 | 1,432.30 | 1,438.80 | 1,438.80 | -2.84% | 1,006,687 |
| Jul 25, 2025 | 1,541.80 | 1,549.80 | 1,460.00 | 1,480.90 | 1,480.90 | -3.36% | 4,186,717 |
| Jul 24, 2025 | 1,340.00 | 1,586.20 | 1,338.00 | 1,532.40 | 1,532.40 | 15.45% | 13,751,142 |
| Jul 23, 2025 | 1,274.90 | 1,339.80 | 1,270.10 | 1,327.30 | 1,327.30 | 4.39% | 1,750,865 |
| Jul 22, 2025 | 1,267.00 | 1,294.20 | 1,266.90 | 1,271.50 | 1,271.50 | 0.41% | 270,808 |
| Jul 21, 2025 | 1,279.00 | 1,285.00 | 1,260.00 | 1,266.30 | 1,266.30 | -1.36% | 322,545 |
| Jul 18, 2025 | 1,274.00 | 1,296.00 | 1,248.20 | 1,283.70 | 1,283.70 | 0.66% | 612,577 |
| Jul 17, 2025 | 1,248.00 | 1,298.80 | 1,246.00 | 1,275.30 | 1,275.30 | 2.34% | 1,471,088 |
| Jul 16, 2025 | 1,227.40 | 1,266.00 | 1,222.00 | 1,246.20 | 1,246.20 | 1.53% | 790,155 |
| Jul 15, 2025 | 1,212.90 | 1,243.60 | 1,212.90 | 1,227.40 | 1,227.40 | 1.25% | 230,733 |
| Jul 14, 2025 | 1,220.00 | 1,238.40 | 1,210.50 | 1,212.30 | 1,212.30 | -1.21% | 196,044 |
| Jul 11, 2025 | 1,241.00 | 1,245.90 | 1,218.40 | 1,227.20 | 1,227.20 | -1.41% | 237,195 |
| Jul 10, 2025 | 1,202.60 | 1,260.00 | 1,201.50 | 1,244.70 | 1,244.70 | 3.40% | 1,549,274 |
| Jul 9, 2025 | 1,220.00 | 1,222.60 | 1,200.00 | 1,203.80 | 1,203.80 | -0.86% | 184,818 |
| Jul 8, 2025 | 1,199.40 | 1,224.00 | 1,195.00 | 1,214.20 | 1,214.20 | 1.23% | 235,522 |
| Jul 7, 2025 | 1,199.40 | 1,216.00 | 1,182.70 | 1,199.40 | 1,199.40 | - | 282,311 |
| Jul 4, 2025 | 1,210.00 | 1,217.40 | 1,196.60 | 1,199.40 | 1,199.40 | -0.80% | 158,585 |
| Jul 3, 2025 | 1,220.00 | 1,226.90 | 1,203.70 | 1,209.10 | 1,209.10 | -0.67% | 209,358 |
| Jul 2, 2025 | 1,221.00 | 1,230.30 | 1,202.80 | 1,217.20 | 1,217.20 | 0.22% | 398,877 |
| Jul 1, 2025 | 1,180.90 | 1,240.00 | 1,177.70 | 1,214.50 | 1,214.50 | 3.66% | 1,815,904 |
| Jun 30, 2025 | 1,176.00 | 1,183.00 | 1,166.20 | 1,171.60 | 1,171.60 | 0.64% | 172,845 |
| Jun 27, 2025 | 1,189.00 | 1,197.00 | 1,140.00 | 1,164.20 | 1,164.20 | -2.07% | 249,365 |
| Jun 26, 2025 | 1,193.90 | 1,200.50 | 1,183.00 | 1,188.80 | 1,188.80 | 0.03% | 165,900 |
| Jun 25, 2025 | 1,158.10 | 1,204.80 | 1,158.00 | 1,188.50 | 1,188.50 | 2.55% | 433,705 |
| Jun 24, 2025 | 1,160.10 | 1,180.00 | 1,155.00 | 1,158.90 | 1,158.90 | 0.56% | 209,874 |
| Jun 23, 2025 | 1,130.00 | 1,155.00 | 1,130.00 | 1,152.50 | 1,152.50 | 0.48% | 221,940 |
| Jun 20, 2025 | 1,158.00 | 1,166.10 | 1,140.20 | 1,147.00 | 1,147.00 | -0.45% | 284,761 |
| Jun 19, 2025 | 1,161.20 | 1,178.00 | 1,142.10 | 1,152.20 | 1,152.20 | -1.08% | 245,680 |
| Jun 18, 2025 | 1,170.00 | 1,182.50 | 1,161.00 | 1,164.80 | 1,164.80 | -0.65% | 277,673 |